光・彩の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 12,680 | 13,680 | 11,310 | 11,990 | +810 | +7.2% | 139,500 |
| 2022/08/25 | 10,800 | 11,180 | 10,580 | 11,180 | +1,500 | +15.5% | 85,800 |
| 2022/08/24 | 11,440 | 13,200 | 9,300 | 9,680 | -1,810 | -15.8% | 201,500 |
| 2022/08/23 | 10,300 | 13,550 | 10,120 | 11,490 | +890 | +8.4% | 309,300 |
| 2022/08/22 | 9,570 | 10,770 | 8,250 | 10,600 | +1,330 | +14.3% | 317,600 |
| 2022/08/19 | 8,600 | 9,270 | 8,340 | 9,270 | +1,500 | +19.3% | 182,700 |
| 2022/08/18 | 7,370 | 7,770 | 7,030 | 7,770 | +1,000 | +14.8% | 195,400 |
| 2022/08/17 | 6,060 | 6,770 | 5,900 | 6,770 | +1,000 | +17.3% | 198,400 |
| 2022/08/16 | 6,360 | 7,100 | 5,760 | 5,770 | -990 | -14.6% | 168,500 |
| 2022/08/15 | 8,390 | 8,840 | 6,400 | 6,760 | -580 | -7.9% | 562,200 |
| 2022/08/12 | 7,340 | 7,340 | 7,040 | 7,340 | +1,000 | +15.8% | 23,900 |
| 2022/08/10 | 6,340 | 6,340 | 5,630 | 6,340 | +1,000 | +18.7% | 74,300 |
| 2022/08/09 | 4,980 | 5,340 | 4,900 | 5,340 | +700 | +15.1% | 57,200 |
| 2022/08/08 | 3,940 | 4,640 | 3,925 | 4,640 | +700 | +17.8% | 138,400 |
| 2022/08/05 | 3,295 | 3,940 | 3,285 | 3,940 | +700 | +21.6% | 70,000 |
| 2022/08/04 | 3,380 | 3,550 | 3,185 | 3,240 | -280 | -8% | 22,000 |
| 2022/08/03 | 3,780 | 3,965 | 3,510 | 3,520 | -360 | -9.3% | 17,600 |
| 2022/08/02 | 3,935 | 4,320 | 3,740 | 3,880 | -285 | -6.8% | 44,500 |
| 2022/08/01 | 4,885 | 4,885 | 3,835 | 4,165 | -20 | -0.5% | 131,900 |
| 2022/07/29 | 4,045 | 4,185 | 4,000 | 4,185 | +700 | +20.1% | 18,900 |
| 2022/07/28 | 3,245 | 3,485 | 3,180 | 3,485 | +504 | +16.9% | 21,200 |
| 2022/07/27 | 2,980 | 3,455 | 2,980 | 2,981 | +30 | +1% | 29,500 |
| 2022/07/26 | 2,956 | 2,979 | 2,930 | 2,951 | +41 | +1.4% | 1,700 |
| 2022/07/25 | 2,881 | 2,948 | 2,876 | 2,910 | +11 | +0.4% | 3,100 |
| 2022/07/22 | 2,870 | 2,900 | 2,870 | 2,899 | +29 | +1% | 2,400 |
| 2022/07/21 | 2,806 | 2,870 | 2,806 | 2,870 | -35 | -1.2% | 3,300 |
| 2022/07/20 | 2,670 | 2,951 | 2,647 | 2,905 | -205 | -6.6% | 24,600 |
| 2022/07/19 | 3,205 | 3,205 | 3,075 | 3,110 | -120 | -3.7% | 1,000 |
| 2022/07/15 | 3,230 | 3,230 | 3,230 | 3,230 | +15 | +0.5% | 100 |
| 2022/07/14 | 3,215 | 3,215 | 3,215 | 3,215 | -35 | -1.1% | 100 |
| 2022/07/13 | 3,245 | 3,250 | 3,245 | 3,250 | +35 | +1.1% | 600 |
| 2022/07/12 | 3,140 | 3,215 | 3,140 | 3,215 | +10 | +0.3% | 800 |
| 2022/07/11 | 3,230 | 3,270 | 3,205 | 3,205 | ±0 | ±0% | 3,400 |
| 2022/07/08 | 3,080 | 3,205 | 3,020 | 3,205 | +115 | +3.7% | 600 |
| 2022/07/07 | 3,125 | 3,125 | 3,060 | 3,090 | +35 | +1.1% | 400 |
| 2022/07/06 | 3,000 | 3,095 | 3,000 | 3,055 | +94 | +3.2% | 1,100 |
| 2022/07/05 | 2,964 | 2,967 | 2,960 | 2,961 | -3 | -0.1% | 400 |
| 2022/07/04 | 2,940 | 2,964 | 2,940 | 2,964 | +44 | +1.5% | 400 |
| 2022/07/01 | 2,913 | 2,920 | 2,913 | 2,920 | +9 | +0.3% | 500 |
| 2022/06/30 | 2,908 | 2,911 | 2,908 | 2,911 | +3 | +0.1% | 300 |
| 2022/06/29 | 2,906 | 2,910 | 2,906 | 2,908 | +4 | +0.1% | 300 |
| 2022/06/28 | 2,939 | 2,971 | 2,904 | 2,904 | +4 | +0.1% | 400 |
| 2022/06/27 | 2,900 | 2,900 | 2,900 | 2,900 | +10 | +0.3% | 200 |
| 2022/06/24 | 2,858 | 2,890 | 2,858 | 2,890 | +42 | +1.5% | 800 |
| 2022/06/23 | 2,850 | 2,858 | 2,848 | 2,848 | ±0 | ±0% | 300 |
| 2022/06/22 | 2,848 | 2,848 | 2,848 | 2,848 | ±0 | ±0% | 100 |
| 2022/06/21 | 2,848 | 2,848 | 2,824 | 2,848 | +1 | ±0% | 600 |
| 2022/06/20 | 2,847 | 2,847 | 2,847 | 2,847 | +9 | +0.3% | 100 |
| 2022/06/17 | 2,831 | 2,838 | 2,831 | 2,838 | -3 | -0.1% | 300 |
| 2022/06/16 | 2,834 | 2,841 | 2,834 | 2,841 | +17 | +0.6% | 300 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「光・彩」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 光・彩 | 116,600円 | +5.0% | +4.3% | 2.14% | 18.37倍 | 1.21倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| 研 創 | 53,300円 | +0.9% | -9.4% | 3.94% | 12.60倍 | 0.65倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| アミファ | 57,700円 | +8.1% | - | 4.16% | 12.90倍 | 0.92倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| アールシーコア | 38,000円 | -8.6% | - | 0.00% | - | 0.58倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 浅香工 | 152,800円 | +0.2% | -10.8% | 3.27% | 6.67倍 | 0.36倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
市場注目の銘柄
チャート関連のコラム
